32,100$
-0,19%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 32,00 | 32,33 | 31,86 | 32,10 | -0,19% | 10.219.401,00 |
| 16.01.2025 | 32,17 | 32,31 | 31,20 | 32,16 | -1,95% | 9.583.792,00 |
| 15.01.2025 | 33,64 | 33,67 | 32,68 | 32,80 | -1,00% | 5.774.996,00 |
| 14.01.2025 | 32,79 | 33,21 | 32,72 | 33,13 | 1,44% | 6.491.428,00 |
| 13.01.2025 | 32,64 | 32,99 | 32,26 | 32,66 | -1,39% | 7.436.788,00 |
| 10.01.2025 | 33,00 | 33,58 | 32,69 | 33,12 | 0,73% | 9.499.028,00 |
| 08.01.2025 | 32,67 | 32,88 | 32,16 | 32,88 | 0,00% | 5.679.491,00 |
| 07.01.2025 | 33,81 | 34,34 | 32,57 | 32,88 | -2,81% | 8.246.670,00 |
| 06.01.2025 | 33,91 | 34,41 | 33,76 | 33,83 | 0,65% | 4.957.215,00 |
| 03.01.2025 | 33,48 | 33,69 | 32,35 | 33,61 | 0,72% | 5.458.208,00 |
| 02.01.2025 | 33,62 | 33,87 | 33,26 | 33,37 | -0,74% | 3.373.704,00 |
| 31.12.2024 | 33,54 | 33,95 | 33,53 | 33,62 | 0,18% | 3.324.626,00 |
| 30.12.2024 | 33,72 | 33,94 | 33,21 | 33,56 | -1,41% | 4.951.628,00 |
| 27.12.2024 | 33,89 | 34,23 | 33,80 | 34,04 | -0,44% | 2.823.293,00 |
| 26.12.2024 | 33,83 | 34,31 | 33,75 | 34,19 | -0,47% | 2.920.140,00 |
| 24.12.2024 | 33,84 | 34,39 | 33,76 | 34,35 | 1,45% | 2.272.322,00 |
| 23.12.2024 | 33,26 | 33,88 | 33,20 | 33,86 | 1,74% | 4.769.795,00 |
| 20.12.2024 | 32,57 | 33,44 | 32,53 | 33,28 | 1,53% | 14.874.372,00 |
| 19.12.2024 | 32,80 | 33,08 | 32,36 | 32,78 | 0,95% | 7.180.244,00 |
| 18.12.2024 | 32,80 | 33,72 | 32,44 | 32,47 | -1,04% | 8.544.083,00 |
| 17.12.2024 | 32,50 | 33,12 | 32,41 | 32,81 | 0,37% | 5.023.418,00 |
| 16.12.2024 | 33,02 | 33,31 | 32,63 | 32,69 | -1,00% | 4.291.700,00 |
| 13.12.2024 | 33,15 | 33,39 | 32,85 | 33,02 | -0,63% | 5.828.692,00 |
| 12.12.2024 | 33,61 | 33,77 | 33,23 | 33,23 | -1,04% | 5.273.085,00 |
| 11.12.2024 | 33,45 | 34,07 | 33,40 | 33,58 | 0,42% | 7.986.619,00 |
| 10.12.2024 | 34,00 | 34,20 | 33,29 | 33,44 | -1,36% | 6.545.292,00 |
| 09.12.2024 | 34,28 | 34,48 | 33,81 | 33,90 | -0,82% | 6.907.762,00 |
| 06.12.2024 | 35,20 | 35,25 | 34,06 | 34,18 | -1,89% | 6.713.948,00 |
| 05.12.2024 | 35,46 | 36,12 | 34,39 | 34,84 | 2,02% | 15.506.245,00 |
| 04.12.2024 | 33,08 | 34,15 | 33,08 | 34,15 | 3,55% | 8.194.521,00 |
| 03.12.2024 | 33,06 | 33,65 | 32,77 | 32,98 | -0,06% | 7.704.942,00 |
| 02.12.2024 | 32,38 | 33,40 | 32,32 | 33,00 | 1,98% | 10.594.650,00 |
| 29.11.2024 | 32,40 | 32,61 | 32,17 | 32,36 | 0,00% | 2.664.350,00 |
| 27.11.2024 | 31,94 | 32,37 | 31,71 | 32,36 | 1,25% | 4.108.194,00 |
| 26.11.2024 | 31,96 | 32,37 | 31,79 | 31,96 | -1,45% | 5.791.809,00 |
| 25.11.2024 | 32,45 | 32,66 | 32,22 | 32,43 | 1,44% | 7.538.977,00 |
| 22.11.2024 | 31,96 | 32,14 | 31,68 | 31,97 | 0,63% | 5.919.578,00 |
| 20.11.2024 | 32,22 | 32,32 | 31,45 | 31,77 | -1,82% | 6.447.183,00 |
| 19.11.2024 | 31,83 | 32,56 | 31,75 | 32,36 | 0,09% | 4.234.939,00 |
| 18.11.2024 | 32,58 | 32,78 | 32,03 | 32,33 | -0,83% | 6.844.206,00 |
| 15.11.2024 | 32,25 | 32,66 | 31,76 | 32,60 | 0,56% | 6.003.095,00 |
| 14.11.2024 | 32,55 | 33,08 | 32,29 | 32,42 | 0,12% | 5.980.915,00 |
| 13.11.2024 | 32,05 | 33,15 | 31,88 | 32,38 | 1,09% | 7.170.914,00 |
| 12.11.2024 | 32,29 | 32,54 | 31,56 | 32,03 | -1,90% | 6.502.943,00 |
| 11.11.2024 | 31,71 | 32,94 | 31,70 | 32,65 | 2,74% | 7.024.053,00 |
| 08.11.2024 | 31,37 | 31,88 | 31,25 | 31,78 | 1,66% | 4.052.975,00 |
| 07.11.2024 | 31,16 | 31,60 | 31,05 | 31,26 | -0,41% | 5.613.004,00 |
| 06.11.2024 | 31,48 | 31,90 | 30,99 | 31,39 | 2,48% | 8.164.573,00 |
| 05.11.2024 | 29,96 | 30,64 | 29,93 | 30,63 | 2,41% | 5.198.877,00 |
| 04.11.2024 | 30,55 | 30,84 | 29,90 | 29,91 | -2,29% | 5.570.256,00 |
| 01.11.2024 | 30,74 | 31,04 | 30,53 | 30,61 | 0,10% | 6.052.660,00 |
| 31.10.2024 | 31,47 | 31,68 | 30,51 | 30,58 | -2,83% | 6.479.658,00 |
| 30.10.2024 | 31,09 | 31,84 | 31,06 | 31,47 | 1,42% | 7.394.205,00 |
| 29.10.2024 | 30,03 | 31,15 | 29,82 | 31,03 | 2,41% | 9.233.091,00 |
| 28.10.2024 | 29,94 | 30,44 | 29,45 | 30,30 | 2,96% | 12.930.883,00 |
| 25.10.2024 | 29,37 | 29,64 | 29,13 | 29,43 | 1,41% | 9.273.344,00 |
| 24.10.2024 | 30,55 | 30,76 | 28,58 | 29,02 | -5,56% | 16.427.302,00 |
| 23.10.2024 | 30,46 | 30,79 | 30,28 | 30,73 | 0,79% | 6.448.653,00 |
| 22.10.2024 | 30,37 | 30,75 | 30,02 | 30,49 | 0,16% | 9.145.014,00 |
| 21.10.2024 | 30,57 | 30,79 | 30,17 | 30,44 | -1,74% | 7.039.691,00 |
| 18.10.2024 | 30,18 | 31,18 | 29,95 | 30,98 | 2,96% | 7.976.030,00 |
| 17.10.2024 | 30,83 | 30,83 | 29,99 | 30,09 | -2,65% | 7.441.378,00 |
| 16.10.2024 | 30,65 | 31,24 | 30,52 | 30,91 | 1,38% | 6.163.486,00 |
| 15.10.2024 | 31,00 | 31,15 | 30,44 | 30,49 | 0,40% | 5.279.708,00 |
| 14.10.2024 | 30,75 | 30,85 | 29,97 | 30,37 | -0,82% | 5.638.275,00 |
| 11.10.2024 | 30,04 | 30,74 | 29,97 | 30,62 | 0,86% | 4.388.470,00 |
| 10.10.2024 | 30,04 | 30,80 | 30,01 | 30,36 | -0,91% | 4.489.303,00 |
| 09.10.2024 | 31,00 | 31,38 | 30,51 | 30,64 | -0,10% | 6.200.763,00 |
| 08.10.2024 | 31,34 | 31,59 | 30,49 | 30,67 | -1,19% | 6.944.525,00 |
| 07.10.2024 | 31,16 | 31,37 | 30,75 | 31,04 | -0,67% | 5.220.390,00 |
| 04.10.2024 | 31,45 | 32,20 | 30,95 | 31,25 | 2,43% | 9.534.816,00 |
| 03.10.2024 | 30,08 | 30,95 | 30,02 | 30,51 | 3,18% | 9.843.240,00 |
| 02.10.2024 | 29,61 | 29,65 | 29,16 | 29,57 | -1,04% | 6.613.227,00 |
| 01.10.2024 | 29,55 | 30,21 | 29,05 | 29,88 | 0,84% | 9.362.774,00 |
| 30.09.2024 | 29,54 | 29,95 | 29,40 | 29,63 | 0,34% | 9.538.399,00 |
| 27.09.2024 | 30,21 | 30,60 | 29,45 | 29,53 | -1,34% | 10.944.203,00 |
| 26.09.2024 | 30,24 | 31,64 | 29,74 | 29,93 | 5,42% | 27.302.114,00 |
| 25.09.2024 | 29,75 | 30,25 | 28,36 | 28,39 | -4,57% | 10.371.117,00 |
| 24.09.2024 | 29,80 | 30,46 | 29,56 | 29,75 | 0,40% | 8.692.347,00 |
| 23.09.2024 | 29,05 | 29,79 | 28,83 | 29,63 | 2,03% | 6.612.345,00 |
| 20.09.2024 | 29,01 | 29,42 | 28,70 | 29,04 | 0,35% | 6.423.548,00 |
| 19.09.2024 | 29,26 | 29,40 | 28,83 | 28,94 | 0,14% | 5.694.810,00 |
| 18.09.2024 | 28,59 | 29,17 | 28,38 | 28,90 | 1,62% | 8.613.085,00 |
| 17.09.2024 | 28,75 | 28,98 | 28,18 | 28,44 | -0,35% | 7.207.720,00 |
| 16.09.2024 | 28,65 | 28,86 | 28,37 | 28,54 | -0,49% | 4.333.670,00 |
| 13.09.2024 | 28,99 | 29,33 | 28,65 | 28,68 | -0,66% | 5.964.547,00 |
| 12.09.2024 | 29,30 | 29,40 | 28,32 | 28,87 | 0,21% | 7.680.776,00 |
| 11.09.2024 | 29,39 | 29,39 | 28,21 | 28,81 | -1,50% | 8.477.999,00 |
| 10.09.2024 | 29,76 | 29,77 | 28,25 | 29,25 | -1,61% | 7.289.676,00 |
| 09.09.2024 | 29,90 | 30,15 | 29,38 | 29,73 | 0,10% | 10.200.364,00 |
| 06.09.2024 | 29,81 | 30,38 | 29,43 | 29,70 | -0,37% | 8.460.962,00 |
| 05.09.2024 | 29,79 | 30,52 | 29,62 | 29,81 | 1,02% | 7.378.190,00 |
| 04.09.2024 | 29,38 | 29,90 | 29,29 | 29,51 | -0,24% | 6.058.325,00 |
| 03.09.2024 | 29,51 | 29,88 | 29,21 | 29,58 | 2,28% | 9.658.442,00 |
| 30.08.2024 | 28,93 | 29,45 | 28,84 | 28,92 | 0,63% | 6.022.933,00 |
| 29.08.2024 | 28,88 | 29,06 | 28,65 | 28,74 | 0,21% | 5.028.987,00 |
| 28.08.2024 | 28,96 | 29,29 | 28,26 | 28,68 | -1,48% | 7.032.967,00 |
| 27.08.2024 | 28,30 | 29,36 | 27,99 | 29,11 | 3,23% | 11.659.178,00 |
| 26.08.2024 | 28,20 | 28,37 | 27,98 | 28,20 | 0,07% | 9.071.583,00 |
| 23.08.2024 | 27,15 | 28,36 | 27,04 | 28,18 | 4,64% | 13.754.015,00 |